Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 23.20 23.32 22.62 22.82 7,416,228 -0.38(-1.62%)
Apr 29, 2015 23.30 23.59 23.10 23.19 6,498,303 -0.28(-1.19%)
Apr 28, 2015 23.65 23.80 23.37 23.47 4,610,317 -0.25(-1.05%)
Apr 27, 2015 23.98 24.02 23.65 23.72 3,437,118 -0.22(-0.92%)
Apr 24, 2015 23.93 24.03 23.80 23.94 4,273,369 +0.20(+0.82%)
Apr 23, 2015 23.39 23.89 23.38 23.75 3,507,320 +0.26(+1.09%)
Apr 22, 2015 23.38 23.63 23.38 23.49 4,320,061 +0.10(+0.43%)
Apr 21, 2015 23.19 23.50 23.11 23.39 3,162,954 +0.32(+1.37%)
Apr 20, 2015 22.88 23.30 22.84 23.07 3,435,653 +0.27(+1.18%)
Apr 17, 2015 23.02 23.11 22.73 22.80 2,722,126 -0.38(-1.64%)
Apr 16, 2015 22.87 23.22 22.72 23.18 3,853,328 +0.29(+1.24%)
Apr 15, 2015 23.06 23.43 22.89 22.90 5,687,918 -0.02(-0.09%)
Apr 14, 2015 22.79 22.95 22.62 22.92 3,516,211 +0.13(+0.57%)
Apr 13, 2015 22.85 23.03 22.78 22.79 1,912,488 -0.14(-0.59%)
Apr 10, 2015 23.09 23.09 22.80 22.93 3,310,173 -0.07(-0.33%)
Apr 09, 2015 22.90 23.05 22.75 23.00 3,326,907 +0.04(+0.17%)
Apr 08, 2015 22.76 23.07 22.67 22.96 5,221,558 +0.19(+0.83%)
Apr 07, 2015 22.56 23.03 22.51 22.77 2,840,067 +0.10(+0.44%)
Apr 06, 2015 22.53 22.85 22.43 22.67 3,229,663 +0.03(+0.13%)
Apr 02, 2015 22.47 22.64 22.64 22.64 2,873,600 +0.21(+0.94%)
Apr 01, 2015 22.73 22.78 22.28 22.43 4,826,842 -0.30(-1.30%)
Mar 31, 2015 22.87 22.90 22.50 22.73 5,902,739 -0.29(-1.28%)
Mar 30, 2015 22.83 23.20 22.83 23.02 3,791,973 +0.26(+1.14%)
Mar 27, 2015 22.48 22.81 22.30 22.76 3,314,496 +0.28(+1.25%)
Mar 26, 2015 22.46 22.58 22.31 22.48 5,436,677 -0.22(-0.97%)
Mar 25, 2015 23.16 23.22 22.66 22.70 6,717,573 -0.48(-2.07%)
Mar 24, 2015 23.21 23.42 23.00 23.18 4,808,014 +0.00(+0.00%)
Mar 23, 2015 23.39 23.43 23.12 23.18 4,803,347 -0.24(-1.02%)
Mar 20, 2015 23.40 23.49 23.25 23.42 6,118,275 +0.27(+1.17%)
Mar 19, 2015 23.60 23.63 23.07 23.15 4,847,079 -0.43(-1.82%)
Mar 18, 2015 23.00 23.69 22.95 23.58 4,476,937 +0.47(+2.06%)
Mar 17, 2015 23.03 23.21 22.95 23.11 3,781,981 -0.07(-0.32%)
Mar 16, 2015 23.02 23.27 22.99 23.18 3,926,613 +0.19(+0.83%)
Mar 13, 2015 22.66 23.07 22.66 22.99 5,055,651 +0.20(+0.88%)
Mar 12, 2015 23.03 23.28 22.77 22.79 6,279,896 -0.02(-0.09%)
Mar 11, 2015 22.67 22.90 22.44 22.81 3,627,234 +0.07(+0.31%)
Mar 10, 2015 23.20 23.20 22.62 22.74 5,722,668 -0.58(-2.47%)
Mar 09, 2015 23.06 23.36 23.01 23.32 5,643,032 +0.25(+1.06%)
Mar 06, 2015 23.12 23.34 22.96 23.07 4,649,096 -0.22(-0.94%)
Mar 05, 2015 22.91 23.37 22.90 23.29 5,925,852 +0.36(+1.57%)
Mar 04, 2015 23.01 23.10 22.71 22.93 5,290,163 -0.17(-0.74%)
Mar 03, 2015 23.25 23.26 23.05 23.10 5,073,689 -0.14(-0.62%)
Mar 02, 2015 23.32 23.35 23.08 23.25 7,235,798 -0.07(-0.32%)
Feb 27, 2015 23.36 23.51 23.21 23.32 4,485,229 -0.03(-0.13%)
Feb 26, 2015 23.30 23.46 23.09 23.35 6,725,083 -0.10(-0.45%)
Feb 25, 2015 23.21 23.49 23.20 23.45 5,441,774 -0.09(-0.36%)
Feb 24, 2015 23.30 23.65 23.21 23.54 3,756,462 +0.17(+0.73%)
Feb 23, 2015 23.34 23.45 23.11 23.37 3,972,667 +0.06(+0.26%)
Feb 20, 2015 23.36 23.36 23.09 23.31 5,211,664 -0.01(-0.02%)
Feb 19, 2015 23.29 23.34 23.00 23.32 7,140,359 -0.09(-0.41%)
Feb 18, 2015 23.41 23.57 23.30 23.41 6,256,999 -0.08(-0.34%)
Feb 17, 2015 23.05 23.51 22.97 23.49 6,657,733 +0.38(+1.64%)
Feb 13, 2015 22.94 23.11 23.11 23.11 5,291,200 +0.17(+0.74%)
Feb 12, 2015 22.71 23.15 22.71 22.94 8,652,896 +0.28(+1.24%)
Feb 11, 2015 22.33 22.72 22.20 22.66 10,172,318 +0.38(+1.71%)
Feb 10, 2015 22.07 22.34 21.89 22.28 11,818,081 +0.24(+1.09%)
Feb 09, 2015 22.01 22.18 21.74 22.04 10,617,734 -0.07(-0.29%)
Feb 06, 2015 20.50 22.34 20.28 22.11 34,843,712 +0.29(+1.31%)
Feb 05, 2015 21.67 21.90 21.56 21.82 12,271,394 +0.30(+1.39%)
Feb 04, 2015 21.60 21.74 21.36 21.52 7,528,830 -0.14(-0.65%)
Feb 03, 2015 21.20 21.77 21.15 21.66 9,711,444 +0.54(+2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.